Cysic Historical Data

CYS Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 2 PM $ 0.506
+2.04%
$ 81.4 million $ 6.27 million
Feb 15, 1 PM $ 0.496
+3.54%
$ 79.52 million $ 6.29 million
Feb 15, 12 PM $ 0.479
-0.49%
$ 76.98 million $ 6.31 million
Feb 15, 11 AM $ 0.481
-3.69%
$ 77.36 million $ 5.84 million
Feb 15, 10 AM $ 0.5
+0.87%
$ 80.32 million $ 5.57 million
Feb 15, 9 AM $ 0.495
-0.50%
$ 79.64 million $ 5.66 million
Feb 15, 8 AM $ 0.498
-4.02%
$ 79.98 million $ 5.71 million
Feb 15, 7 AM $ 0.519
-0.91%
$ 83.39 million $ 5.75 million
Feb 15, 6 AM $ 0.523
-1.20%
$ 84.14 million $ 5.73 million
Feb 15, 5 AM $ 0.53
-0.95%
$ 85.25 million $ 5.67 million
Feb 15, 4 AM $ 0.535
-2.40%
$ 85.97 million $ 5.66 million
Feb 15, 3 AM $ 0.548
+1.24%
$ 88.11 million $ 5.7 million
Feb 15, 2 AM $ 0.541
+1.74%
$ 87.03 million $ 5.57 million
Feb 15, 1 AM $ 0.532
+4.56%
$ 85.56 million $ 5.46 million
Feb 15, 12 AM $ 0.509
+2.58%
$ 81.78 million $ 5.34 million
Feb 14, 11 PM $ 0.496
+0.45%
$ 79.76 million $ 5.34 million
Feb 14, 10 PM $ 0.494
+0.91%
$ 79.41 million $ 5.32 million
Feb 14, 9 PM $ 0.489
-1.41%
$ 78.69 million $ 5.33 million
Feb 14, 8 PM $ 0.496
+1.08%
$ 79.83 million $ 5.32 million
Feb 14, 7 PM $ 0.491
+0.27%
$ 78.98 million $ 5.33 million
Feb 14, 6 PM $ 0.49
+0.32%
$ 78.85 million $ 5.36 million
Feb 14, 5 PM $ 0.488
-1.01%
$ 78.61 million $ 5.39 million
Feb 14, 4 PM $ 0.494
-0.47%
$ 79.53 million $ 5.4 million
Feb 14, 3 PM $ 0.496
+1.15%
$ 79.7 million $ 5.27 million
Feb 14, 2 PM $ 0.49
+2.86%
$ 78.79 million $ 5.13 million
Feb 14, 1 PM $ 0.477
+3.72%
$ 76.58 million $ 5.12 million
Feb 14, 12 PM $ 0.459
+0.78%
$ 73.88 million $ 5.21 million
Feb 14, 11 AM $ 0.456
-0.89%
$ 73.31 million $ 5.31 million
Feb 14, 10 AM $ 0.46
+2.71%
$ 73.97 million $ 5.42 million
Feb 14, 9 AM $ 0.448
-4.52%
$ 72.02 million $ 5.37 million
Feb 14, 8 AM $ 0.469
+2.29%
$ 75.4 million $ 5.39 million
Feb 14, 7 AM $ 0.459
-0.33%
$ 73.73 million $ 5.36 million
Feb 14, 6 AM $ 0.46
-0.77%
$ 73.98 million $ 5.5 million
Feb 14, 5 AM $ 0.464
-1.84%
$ 74.72 million $ 5.64 million
Feb 14, 4 AM $ 0.472
+1.60%
$ 75.95 million $ 5.72 million
Feb 14, 3 AM $ 0.465
+0.05%
$ 74.75 million $ 5.68 million
Feb 14, 2 AM $ 0.465
+1.23%
$ 74.73 million $ 5.68 million
Feb 14, 1 AM $ 0.459
-0.31%
$ 73.83 million $ 5.56 million
Feb 14, 12 AM $ 0.461
+4.12%
$ 74.05 million $ 5.36 million
Feb 13, 11 PM $ 0.442
+1.31%
$ 71.01 million $ 5.3 million
Feb 13, 10 PM $ 0.436
+0.08%
$ 70.09 million $ 5.32 million
Feb 13, 9 PM $ 0.436
-0.27%
$ 70.03 million $ 5.32 million
Feb 13, 8 PM $ 0.437
-0.44%
$ 70.22 million $ 5.4 million
Feb 13, 7 PM $ 0.439
+1.24%
$ 70.53 million $ 5.36 million
Feb 13, 6 PM $ 0.433
-1.30%
$ 69.66 million $ 5.34 million
Feb 13, 5 PM $ 0.439
-1.44%
$ 70.58 million $ 5.31 million
Feb 13, 4 PM $ 0.445
+1.25%
$ 71.61 million $ 5.3 million
Feb 13, 3 PM $ 0.44
-1.35%
$ 70.73 million $ 5.37 million
Feb 13, 2 PM $ 0.446
-0.77%
$ 71.6 million $ 5.32 million
Feb 13, 1 PM $ 0.449
+1.40%
$ 72.26 million $ 5.41 million